Global Telecom Ishares ETF (NY: IXP )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	51.56	51.65	51.40	51.47	12,695	-0.68(-1.31%)
May 30, 2019	52.25	52.31	51.96	52.15	17,510	-0.06(-0.11%)
May 29, 2019	52.40	52.40	51.94	52.21	19,086	-0.34(-0.65%)
May 28, 2019	52.61	52.96	52.51	52.55	46,033	+0.05(+0.09%)
May 24, 2019	52.83	52.83	52.48	52.50	17,361	+0.08(+0.16%)
May 23, 2019	52.50	52.63	52.16	52.42	136,402	-0.76(-1.44%)
May 22, 2019	53.01	53.24	53.01	53.18	7,573	-0.06(-0.12%)
May 21, 2019	53.08	53.25	52.95	53.25	38,293	+0.46(+0.87%)
May 20, 2019	52.99	53.01	52.71	52.79	20,370	-0.37(-0.69%)
May 17, 2019	53.13	53.58	53.13	53.16	6,402	-0.39(-0.72%)
May 16, 2019	53.24	53.86	53.24	53.54	7,359	+0.34(+0.64%)
May 15, 2019	52.25	53.31	52.25	53.20	18,820	+0.76(+1.46%)
May 14, 2019	52.55	52.86	52.40	52.44	36,744	+0.21(+0.41%)
May 13, 2019	52.62	52.81	52.15	52.22	8,513	-1.40(-2.61%)
May 10, 2019	53.54	53.73	52.79	53.63	13,021	+0.17(+0.31%)
May 09, 2019	53.38	53.61	53.04	53.46	15,080	-0.17(-0.31%)
May 08, 2019	53.77	53.98	53.63	53.63	12,662	-0.04(-0.07%)
May 07, 2019	54.12	54.21	53.32	53.66	55,088	-0.67(-1.24%)
May 06, 2019	53.85	54.47	53.69	54.34	81,980	-0.29(-0.54%)
May 03, 2019	54.30	54.64	54.22	54.63	15,517	+0.61(+1.13%)
May 02, 2019	54.32	54.32	53.70	54.02	128,985	-0.20(-0.37%)
May 01, 2019	54.73	54.74	54.15	54.22	31,453	-0.32(-0.59%)
Apr 30, 2019	54.63	54.76	54.37	54.55	62,892	-1.07(-1.92%)
Apr 29, 2019	55.38	55.78	55.31	55.62	31,728	+0.37(+0.67%)
Apr 26, 2019	55.02	55.25	54.78	55.25	21,159	+0.53(+0.98%)
Apr 25, 2019	55.01	55.08	54.64	54.71	13,410	+0.21(+0.39%)
Apr 24, 2019	54.73	54.73	54.37	54.50	16,398	-0.38(-0.70%)
Apr 23, 2019	54.64	54.95	54.46	54.89	24,521	+0.32(+0.59%)
Apr 22, 2019	54.25	54.58	54.25	54.57	11,641	+0.16(+0.29%)
Apr 18, 2019	54.41	54.46	54.22	54.41	11,285	+0.00(+0.00%)
Apr 17, 2019	54.42	54.52	54.29	54.41	11,744	+0.06(+0.10%)
Apr 16, 2019	54.30	54.46	54.14	54.35	152,083	+0.37(+0.68%)
Apr 15, 2019	54.08	54.08	53.69	53.98	15,339	+0.06(+0.10%)
Apr 12, 2019	53.92	53.95	53.82	53.93	11,719	+0.48(+0.90%)
Apr 11, 2019	53.49	53.49	53.32	53.45	5,463	-0.06(-0.12%)
Apr 10, 2019	53.37	53.52	53.32	53.52	84,065	+0.36(+0.68%)
Apr 09, 2019	53.04	53.21	53.02	53.16	79,863	+0.08(+0.16%)
Apr 08, 2019	53.09	53.12	52.91	53.07	49,618	-0.04(-0.08%)
Apr 05, 2019	53.21	53.21	53.06	53.11	7,161	-0.03(-0.06%)
Apr 04, 2019	52.91	53.15	52.88	53.15	11,582	+0.32(+0.61%)
Apr 03, 2019	52.86	53.17	52.74	52.82	27,462	+0.26(+0.49%)
Apr 02, 2019	52.48	52.61	52.34	52.56	198,503	-0.00(-0.00%)
Apr 01, 2019	52.14	52.62	52.14	52.57	62,852	+0.70(+1.35%)
Mar 29, 2019	51.92	51.93	51.59	51.87	12,587	+0.18(+0.36%)
Mar 28, 2019	51.83	51.83	51.49	51.68	72,949	-0.12(-0.23%)
Mar 27, 2019	52.04	52.15	51.53	51.80	67,171	-0.31(-0.60%)
Mar 26, 2019	52.08	52.30	51.91	52.11	201,371	+0.29(+0.55%)
Mar 25, 2019	51.87	52.02	51.65	51.83	17,205	-0.22(-0.42%)
Mar 22, 2019	52.46	52.48	51.97	52.05	6,185	-0.61(-1.16%)
Mar 21, 2019	52.18	52.67	52.18	52.66	24,672	+0.20(+0.39%)
Mar 20, 2019	52.04	52.53	51.96	52.46	6,607	+0.38(+0.73%)
Mar 19, 2019	52.40	52.40	52.00	52.08	12,526	-0.02(-0.04%)
Mar 18, 2019	52.16	52.23	52.01	52.10	23,805	-0.11(-0.21%)
Mar 15, 2019	52.08	52.25	51.90	52.21	15,625	+0.29(+0.57%)
Mar 14, 2019	51.96	52.11	51.91	51.91	9,890	-0.20(-0.38%)
Mar 13, 2019	52.06	52.25	52.00	52.11	5,829	+0.15(+0.29%)
Mar 12, 2019	51.70	52.06	51.70	51.96	86,720	+0.29(+0.55%)
Mar 11, 2019	51.05	51.67	51.05	51.67	14,078	+0.92(+1.82%)
Mar 08, 2019	50.54	50.78	50.43	50.75	6,727	-0.11(-0.22%)
Mar 07, 2019	51.10	51.19	50.59	50.86	33,014	-0.35(-0.68%)
Mar 06, 2019	51.34	51.38	51.11	51.21	12,237	-0.13(-0.25%)
Mar 05, 2019	51.01	51.42	50.92	51.34	13,531	+0.44(+0.87%)
Mar 04, 2019	51.05	51.06	50.38	50.90	8,427	+0.09(+0.18%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.